Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.42 | 17.98 | 17.42 | 17.98 | 4,825 | +0.65(+3.72%) |
May 27, 2022 | 17.30 | 17.49 | 16.65 | 17.33 | 4,666 | +0.17(+0.99%) |
May 26, 2022 | 17.34 | 17.38 | 16.00 | 17.16 | 24,752 | -0.30(-1.70%) |
May 25, 2022 | 17.01 | 17.46 | 17.01 | 17.46 | 1,945 | +0.47(+2.75%) |
May 24, 2022 | 17.87 | 17.87 | 16.99 | 16.99 | 3,182 | -0.73(-4.12%) |
May 23, 2022 | 17.98 | 18.12 | 17.24 | 17.72 | 6,420 | -0.03(-0.17%) |
May 20, 2022 | 18.02 | 18.14 | 17.75 | 17.75 | 4,050 | -0.27(-1.50%) |
May 19, 2022 | 18.40 | 18.44 | 18.02 | 18.02 | 5,006 | -0.44(-2.37%) |
May 18, 2022 | 18.47 | 18.47 | 18.10 | 18.46 | 4,194 | -0.21(-1.14%) |
May 17, 2022 | 18.50 | 18.67 | 18.14 | 18.67 | 4,077 | +0.65(+3.61%) |
May 16, 2022 | 18.65 | 18.65 | 18.02 | 18.02 | 11,435 | -0.62(-3.33%) |
May 13, 2022 | 18.50 | 18.80 | 18.25 | 18.64 | 6,924 | +0.46(+2.53%) |
May 12, 2022 | 18.11 | 18.25 | 17.98 | 18.18 | 7,031 | +0.04(+0.19%) |
May 11, 2022 | 18.10 | 18.85 | 17.89 | 18.14 | 12,866 | +0.09(+0.47%) |
May 10, 2022 | 18.34 | 18.37 | 17.85 | 18.06 | 13,983 | -0.04(-0.22%) |
May 09, 2022 | 18.50 | 18.50 | 17.99 | 18.10 | 12,745 | -0.49(-2.64%) |
May 06, 2022 | 18.75 | 18.75 | 18.10 | 18.59 | 13,755 | +0.80(+4.50%) |
May 05, 2022 | 18.57 | 18.81 | 17.48 | 17.79 | 14,268 | -1.03(-5.46%) |
May 04, 2022 | 19.00 | 19.77 | 18.48 | 18.82 | 26,438 | +0.04(+0.20%) |
May 03, 2022 | 17.37 | 18.86 | 17.11 | 18.78 | 29,613 | +1.18(+6.70%) |
May 02, 2022 | 18.16 | 18.34 | 17.45 | 17.60 | 16,363 | -0.82(-4.45%) |
Apr 29, 2022 | 18.84 | 18.84 | 18.31 | 18.42 | 8,116 | -0.28(-1.50%) |
Apr 28, 2022 | 19.77 | 19.77 | 18.67 | 18.70 | 14,740 | -0.65(-3.36%) |
Apr 27, 2022 | 20.90 | 20.97 | 18.79 | 19.35 | 39,468 | -1.64(-7.81%) |
Apr 26, 2022 | 18.26 | 21.25 | 18.26 | 20.99 | 48,316 | +2.73(+14.95%) |
Apr 25, 2022 | 18.58 | 19.01 | 18.22 | 18.26 | 33,813 | -1.36(-6.96%) |
Apr 22, 2022 | 20.06 | 20.30 | 19.51 | 19.62 | 5,604 | -0.48(-2.36%) |
Apr 21, 2022 | 21.50 | 21.78 | 19.60 | 20.10 | 13,826 | -0.90(-4.29%) |
Apr 20, 2022 | 21.21 | 21.38 | 20.73 | 21.00 | 11,573 | -0.27(-1.27%) |
Apr 19, 2022 | 21.10 | 21.30 | 20.84 | 21.27 | 22,868 | +0.20(+0.95%) |
Apr 18, 2022 | 20.74 | 21.27 | 20.74 | 21.07 | 17,287 | +0.28(+1.35%) |
Apr 14, 2022 | 21.83 | 21.83 | 19.94 | 20.79 | 53,315 | +0.77(+3.85%) |
Apr 13, 2022 | 20.20 | 20.45 | 20.01 | 20.02 | 4,042 | +0.16(+0.81%) |
Apr 12, 2022 | 20.03 | 20.07 | 19.85 | 19.86 | 5,671 | +0.11(+0.54%) |
Apr 11, 2022 | 19.92 | 20.06 | 19.75 | 19.75 | 4,053 | -0.40(-1.97%) |
Apr 08, 2022 | 20.00 | 20.32 | 20.00 | 20.15 | 3,597 | -0.07(-0.35%) |
Apr 07, 2022 | 20.28 | 20.54 | 20.22 | 20.22 | 4,255 | -0.21(-1.03%) |
Apr 06, 2022 | 20.25 | 20.48 | 20.12 | 20.43 | 10,276 | +0.22(+1.09%) |
Apr 05, 2022 | 20.14 | 20.74 | 20.12 | 20.21 | 7,878 | -0.03(-0.15%) |
Apr 04, 2022 | 19.40 | 20.73 | 19.35 | 20.24 | 31,249 | +0.99(+5.14%) |
Apr 01, 2022 | 18.34 | 19.40 | 18.34 | 19.25 | 23,965 | +0.76(+4.11%) |
Mar 31, 2022 | 18.46 | 18.70 | 18.26 | 18.49 | 8,650 | -0.16(-0.86%) |
Mar 30, 2022 | 18.30 | 18.65 | 18.27 | 18.65 | 9,725 | +0.28(+1.52%) |
Mar 29, 2022 | 18.63 | 18.70 | 18.26 | 18.37 | 19,563 | -0.04(-0.22%) |
Mar 28, 2022 | 18.48 | 18.73 | 18.41 | 18.41 | 17,716 | -0.09(-0.49%) |
Mar 25, 2022 | 18.30 | 18.98 | 18.26 | 18.50 | 3,799 | +0.29(+1.59%) |
Mar 24, 2022 | 18.36 | 18.40 | 17.96 | 18.21 | 7,733 | -0.12(-0.65%) |
Mar 23, 2022 | 18.26 | 18.42 | 18.26 | 18.33 | 2,354 | +0.07(+0.38%) |
Mar 22, 2022 | 18.70 | 18.71 | 18.02 | 18.26 | 20,430 | -0.25(-1.35%) |
Mar 21, 2022 | 18.85 | 18.86 | 18.26 | 18.51 | 12,402 | -0.29(-1.54%) |
Mar 18, 2022 | 18.62 | 18.80 | 18.27 | 18.80 | 7,660 | +0.15(+0.80%) |
Mar 17, 2022 | 18.67 | 18.75 | 18.51 | 18.65 | 3,633 | +0.28(+1.52%) |
Mar 16, 2022 | 18.42 | 18.67 | 18.26 | 18.37 | 3,747 | +0.11(+0.60%) |
Mar 15, 2022 | 18.37 | 18.67 | 18.26 | 18.26 | 8,678 | -0.12(-0.65%) |
Mar 14, 2022 | 18.06 | 18.67 | 17.63 | 18.38 | 12,872 | +0.38(+2.11%) |
Mar 11, 2022 | 18.13 | 18.32 | 17.46 | 18.00 | 15,785 | -0.01(-0.06%) |
Mar 10, 2022 | 18.30 | 18.46 | 17.98 | 18.01 | 9,796 | -0.39(-2.12%) |
Mar 09, 2022 | 18.70 | 18.70 | 18.26 | 18.40 | 12,730 | +0.00(+0.00%) |
Mar 08, 2022 | 17.67 | 18.67 | 17.11 | 18.40 | 25,637 | +0.73(+4.13%) |
Mar 07, 2022 | 18.30 | 18.30 | 17.67 | 17.67 | 8,691 | -0.67(-3.65%) |
Mar 04, 2022 | 18.19 | 18.77 | 18.19 | 18.34 | 18,504 | -0.18(-0.95%) |
Mar 03, 2022 | 18.80 | 18.80 | 18.26 | 18.52 | 4,097 | -0.04(-0.24%) |
Mar 02, 2022 | 18.17 | 18.56 | 18.17 | 18.56 | 6,036 | +0.50(+2.77%) |